Other US listings · FGMC · stock
FG Merger II Corp. (FGMC) stock price history
Every Other US listings trading session of FG Merger II Corp. from Feb 11, 2025 to Jul 17, 2026: 359 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FGMC adjusted close, 2025 to 2026
- $14.89
- All time high, 2026
- $15.14
- 52 week high, $8.00 low
- 359
- Daily sessions since 2025
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
FGMC key facts
- FG Merger II Corp. (FGMC) closed at $8.30 on Jul 17, 2026 on Other US listings.
- FGMC's all time high close is $14.89, set on Jun 22, 2026; its all time low close is $8.30 on Jul 17, 2026.
- FGMC's 52 week range is $8.00 to $15.14.
- FGMC returned -16.2% over the year to Jul 17, 2026.
- Since Feb 11, 2025 FGMC returned -14%, -10.0% a year compounded.
- FGMC's deepest drawdown was -44.3% from Jun 22, 2026 to Jul 17, 2026.
- DataCedar holds 359 daily sessions of FGMC history from Feb 11, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FGMC price chart, 2025 to 2026
FGMC returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.4% |
| 3 months | -18.1% |
| 6 months | -17.7% |
| Year to date | -17.2% |
| 1 year | -16.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 11, 2025 | -14.0% |
| Compound annual growth, 1.4 years | -10.0% |
FGMC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $14.89 on Jun 22, 2026
- All time low close
- $8.30 on Jul 17, 2026
- 52 week high
- $15.14 on Jun 23, 2026
- 52 week low
- $8.00 on Jul 17, 2026
- Deepest drawdown
- -44.3% from Jun 22, 2026 to Jul 17, 2026, not yet recovered
- Best single session
- +44.6% on Jun 22, 2026
- Worst single session
- -30.0% on Jun 23, 2026
- Volatility, 1 year annualised
- 55.4%
- Sessions closing higher, 1 year
- 42%
FGMC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Feb 11, 2025; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.05 | $15.14 | $8.00 | $8.30 | -17.3% | 14.4M | 135 |
| 2025 | $9.85 | $10.10 | $9.53 | $10.04 | n/a | 11.1M | 224 |
FGMC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $8.30 | -17.8% |
| June 2026 | $10.10 | -2.6% |
| May 2026 | $10.37 | +2.2% |
| April 2026 | $10.15 | +0.5% |
| March 2026 | $10.10 | +0.1% |
| February 2026 | $10.09 | -0.1% |
| January 2026 | $10.10 | +0.6% |
| December 2025 | $10.04 | +0.2% |
| November 2025 | $10.02 | -0.2% |
| October 2025 | $10.04 | +0.5% |
| September 2025 | $9.99 | +0.0% |
| August 2025 | $9.99 | +0.8% |
About the FGMC data
Daily bars. 359 sessions from Feb 11, 2025 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Jul 17, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 11, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FGMC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
FGMC share price history
